New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
138.00 -0.23 (-0.17%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Strike:111.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001110002022-08-19 3:13PM EDT2022-08-1927.1627.1027.40-4.01-12.86%373,579165.63%
AMZN220826C001110002022-08-19 3:13PM EDT2022-08-2627.2027.2027.45-6.44-19.14%139171.88%
AMZN220902C001110002022-08-18 12:42PM EDT2022-09-0231.1027.2527.550.00-1657.62%
AMZN220909C001110002022-08-19 3:39PM EDT2022-09-0927.7027.3527.60-4.10-12.89%53350.78%
AMZN220916C001110002022-08-17 3:57PM EDT2022-09-1631.7027.6027.800.00-41,27750.49%
AMZN221118C001110002022-08-11 3:24PM EDT2022-11-1832.5030.2530.600.00-41,13250.65%
AMZN221216C001110002022-08-15 10:33AM EDT2022-12-1634.7531.1531.700.00-140349.80%
AMZN230120C001110002022-08-19 10:01AM EDT2023-01-2033.4032.3532.80-4.80-12.57%21,33548.33%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001110002022-08-19 12:01PM EDT2022-08-190.010.000.010.00-35,589143.75%
AMZN220826P001110002022-08-19 3:35PM EDT2022-08-260.010.010.020.00-511,26957.03%
AMZN220902P001110002022-08-19 2:01PM EDT2022-09-020.050.050.060.00-1129749.22%
AMZN220909P001110002022-08-19 1:32PM EDT2022-09-090.130.120.14+0.03+30.00%227946.09%
AMZN220916P001110002022-08-19 9:30AM EDT2022-09-160.630.250.27+0.45+250.00%13,20045.12%
AMZN221118P001110002022-08-19 2:01PM EDT2022-11-182.302.272.32+0.46+25.00%382,54944.13%
AMZN221216P001110002022-08-19 3:15PM EDT2022-12-162.952.903.00+0.33+12.60%1856742.42%
AMZN230120P001110002022-08-19 11:34AM EDT2023-01-203.753.653.75+0.53+16.46%341,38140.74%